Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Bloomberg Natural Gas -2X ETF (NY: KOLD )

71.22 -0.73 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 445.20 453.60 443.55 450.20 1,950 +16.60(+3.83%)
Mar 28, 2019 434.20 437.20 430.41 433.60 1,796 +0.40(+0.09%)
Mar 27, 2019 438.00 443.20 431.60 433.20 4,286 +8.00(+1.88%)
Mar 26, 2019 421.00 426.03 420.60 425.20 1,434 +6.60(+1.58%)
Mar 25, 2019 424.00 424.00 415.40 418.60 3,118 +1.34(+0.32%)
Mar 22, 2019 416.20 421.00 415.80 417.26 4,440 +14.56(+3.62%)
Mar 21, 2019 408.00 410.00 402.00 402.70 4,297 +2.70(+0.68%)
Mar 20, 2019 399.00 404.60 399.00 400.00 1,206 +7.01(+1.78%)
Mar 19, 2019 393.00 395.80 390.40 392.99 1,622 -4.01(-1.01%)
Mar 18, 2019 401.60 401.60 393.00 397.00 4,550 -13.60(-3.31%)
Mar 15, 2019 403.20 411.20 402.40 410.60 3,310 +13.60(+3.43%)
Mar 14, 2019 397.60 405.40 394.60 397.00 4,199 -4.60(-1.15%)
Mar 13, 2019 407.40 407.40 401.00 401.60 1,504 -8.40(-2.05%)
Mar 12, 2019 416.80 420.40 409.40 410.00 2,256 -6.00(-1.44%)
Mar 11, 2019 412.00 418.00 411.03 416.00 3,363 +21.80(+5.53%)
Mar 08, 2019 391.60 394.80 391.20 394.20 3,380 +1.20(+0.30%)
Mar 07, 2019 397.40 401.80 391.20 393.00 2,071 -4.40(-1.11%)
Mar 06, 2019 394.40 403.20 393.30 397.40 3,487 +7.80(+2.00%)
Mar 05, 2019 395.00 400.00 388.78 389.60 3,581 -8.20(-2.06%)
Mar 04, 2019 396.00 402.40 394.20 397.80 2,155 -0.60(-0.15%)
Mar 01, 2019 393.60 401.80 393.40 398.40 4,560 -10.80(-2.64%)
Feb 28, 2019 402.40 414.00 400.20 409.20 4,004 +1.20(+0.29%)
Feb 27, 2019 419.00 421.20 407.60 408.00 2,849 -8.80(-2.11%)
Feb 26, 2019 400.80 420.20 400.40 416.80 4,820 +9.60(+2.36%)
Feb 25, 2019 414.20 420.80 404.60 407.20 6,049 -24.00(-5.57%)
Feb 22, 2019 436.00 436.20 425.00 431.20 4,090 -0.40(-0.09%)
Feb 21, 2019 438.20 441.40 430.00 431.60 9,677 -14.60(-3.27%)
Feb 20, 2019 437.40 449.80 435.60 446.20 5,105 +4.00(+0.90%)
Feb 19, 2019 453.00 453.80 438.80 442.20 16,983 -10.20(-2.25%)
Feb 15, 2019 459.20 468.40 450.60 452.40 9,250 -15.20(-3.25%)
Feb 14, 2019 460.00 468.40 457.00 467.60 6,841 +9.20(+2.01%)
Feb 13, 2019 461.60 465.20 452.00 458.40 3,275 +15.60(+3.52%)
Feb 12, 2019 449.80 449.80 433.60 442.80 5,630 -7.20(-1.60%)
Feb 11, 2019 432.40 451.40 431.00 450.00 6,208 -12.40(-2.68%)
Feb 08, 2019 471.60 480.00 462.00 462.40 2,255 -14.20(-2.98%)
Feb 07, 2019 457.00 483.40 457.00 476.60 6,897 +35.00(+7.93%)
Feb 06, 2019 443.40 450.00 435.30 441.60 2,776 +4.00(+0.91%)
Feb 05, 2019 441.00 448.20 431.00 437.60 4,732 -7.60(-1.71%)
Feb 04, 2019 443.20 447.60 437.00 445.20 4,505 +23.00(+5.45%)
Feb 01, 2019 409.20 424.20 403.80 422.20 8,480 +25.80(+6.51%)
Jan 31, 2019 384.00 404.40 383.20 396.40 9,301 +10.00(+2.59%)
Jan 30, 2019 384.60 392.20 380.60 386.40 4,811 +7.40(+1.95%)
Jan 29, 2019 396.20 397.20 373.60 379.00 5,115 -3.80(-0.99%)
Jan 28, 2019 380.80 388.00 375.20 382.80 17,081 +41.00(+12.00%)
Jan 25, 2019 366.00 366.00 337.20 341.80 12,625 -11.00(-3.12%)
Jan 24, 2019 358.40 367.20 346.00 352.80 15,612 -17.80(-4.80%)
Jan 23, 2019 353.00 385.00 349.60 370.60 11,556 +7.80(+2.15%)
Jan 22, 2019 352.40 368.40 347.60 362.80 20,503 +38.80(+11.98%)
Jan 18, 2019 348.40 348.40 313.60 324.00 18,175 -4.40(-1.34%)
Jan 17, 2019 308.00 333.60 307.40 328.40 17,285 -0.60(-0.18%)
Jan 16, 2019 295.00 339.80 292.00 329.00 23,362 +9.00(+2.81%)
Jan 15, 2019 308.20 323.20 304.60 320.00 11,807 +11.40(+3.69%)
Jan 14, 2019 346.20 346.20 303.20 308.60 33,079 -84.20(-21.44%)
Jan 11, 2019 419.20 423.20 385.00 392.80 5,385 -42.40(-9.74%)
Jan 10, 2019 422.40 441.60 416.80 435.20 3,842 +7.20(+1.68%)
Jan 09, 2019 432.80 440.00 424.60 428.00 5,063 -0.40(-0.09%)
Jan 08, 2019 410.00 435.00 405.80 428.40 6,468 -2.80(-0.65%)
Jan 07, 2019 433.00 436.40 420.80 431.20 4,091 +10.80(+2.57%)
Jan 04, 2019 428.00 446.00 413.80 420.40 7,340 -26.80(-5.99%)
Jan 03, 2019 442.00 454.80 437.00 447.20 7,219 +12.60(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.